MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SLF — Sun Life Financial Inc.
NYSESun Life Financial Inc.
$76.65
+0.83(+1.09%)
- O
- 75.62
- H
- 76.96
- L
- 75.39
- V
- 334.47K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$76.65
Period Return+29.41%
Period High$84.38
Period Low$56.22
Avg Daily Volume631.3K
Total Trading Days365
SLF — Historical OHLCV Price & Volume Table
Apr 29, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $75.62 | $76.96 | $75.39 | $76.65 | +$0.83 | +1.09% | 334,469 | $76.43 | $75.39 $76.96 |
| Oct 7, 2026 | $76.99 | $77.00 | $75.72 | $75.82 | $-1.91 | -2.46% | 725,723 | $76.05 | $75.72 $77.00 |
| Oct 6, 2026 | $78.87 | $79.14 | $77.55 | $77.73 | $-0.88 | -1.12% | 592,560 | $77.94 | $77.55 $79.14 |
| Oct 5, 2026 | $78.55 | $79.01 | $78.40 | $78.61 | +$0.04 | +0.05% | 348,117 | $78.68 | $78.40 $79.01 |
| Oct 2, 2026 | $77.88 | $78.70 | $77.64 | $78.57 | +$0.90 | +1.16% | 548,338 | $78.40 | $77.64 $78.70 |
| Oct 1, 2026 | $77.69 | $78.28 | $76.57 | $77.67 | $-0.30 | -0.38% | 394,305 | $77.44 | $76.57 $78.28 |
| Sep 30, 2026 | $78.81 | $78.83 | $77.94 | $77.97 | $-1.09 | -1.38% | 354,514 | $78.22 | $77.94 $78.83 |
| Sep 29, 2026 | $79.21 | $79.37 | $78.53 | $79.06 | $-0.42 | -0.53% | 369,569 | $78.90 | $78.53 $79.37 |
| Sep 28, 2026 | $79.86 | $80.25 | $79.41 | $79.48 | $-0.43 | -0.54% | 367,329 | $79.68 | $79.41 $80.25 |
| Sep 25, 2026 | $79.68 | $80.07 | $79.34 | $79.91 | +$0.46 | +0.58% | 377,669 | $79.77 | $79.34 $80.07 |
| Sep 24, 2026 | $79.72 | $80.14 | $79.24 | $79.45 | $-0.51 | -0.64% | 722,996 | $79.52 | $79.24 $80.14 |
| Sep 23, 2026 | $80.14 | $81.32 | $79.90 | $79.96 | $-0.75 | -0.93% | 459,631 | $80.27 | $79.90 $81.32 |
| Sep 22, 2026 | $81.67 | $81.67 | $80.02 | $80.71 | $-0.73 | -0.90% | 345,830 | $80.66 | $80.02 $81.67 |
| Sep 21, 2026 | $81.36 | $81.68 | $81.03 | $81.44 | +$0.17 | +0.21% | 592,267 | $81.44 | $81.03 $81.68 |
| Sep 18, 2026 | $80.46 | $81.38 | $80.03 | $81.27 | +$0.37 | +0.46% | 901,927 | $81.22 | $80.03 $81.38 |
| Sep 17, 2026 | $80.80 | $81.41 | $80.29 | $80.90 | +$0.63 | +0.78% | 310,687 | $80.94 | $80.29 $81.41 |
| Sep 16, 2026 | $80.56 | $81.16 | $79.80 | $80.27 | $-0.26 | -0.32% | 396,207 | $80.49 | $79.80 $81.16 |
| Sep 15, 2026 | $80.26 | $80.61 | $79.81 | $80.53 | +$0.30 | +0.37% | 259,165 | $80.28 | $79.81 $80.61 |
| Sep 14, 2026 | $79.67 | $80.31 | $79.43 | $80.23 | +$0.56 | +0.70% | 338,319 | $80.03 | $79.43 $80.31 |
| Sep 11, 2026 | $80.34 | $80.49 | $78.81 | $79.67 | +$0.11 | +0.14% | 346,646 | $79.45 | $78.81 $80.49 |
| Sep 10, 2026 | $78.65 | $79.65 | $78.51 | $79.56 | +$1.08 | +1.38% | 417,456 | $79.36 | $78.51 $79.65 |
| Sep 9, 2026 | $79.17 | $79.51 | $78.18 | $78.48 | $-1.07 | -1.35% | 1,756,182 | $78.55 | $78.18 $79.51 |
| Sep 8, 2026 | $80.80 | $80.89 | $79.44 | $79.55 | $-1.42 | -1.75% | 492,214 | $79.84 | $79.44 $80.89 |
| Sep 4, 2026 | $80.32 | $81.38 | $80.02 | $80.97 | +$0.18 | +0.22% | 586,332 | $81.03 | $80.02 $81.38 |
| Sep 3, 2026 | $79.92 | $80.95 | $79.92 | $80.79 | +$1.33 | +1.67% | 917,703 | $80.62 | $79.92 $80.95 |
| Sep 2, 2026 | $78.21 | $79.52 | $78.02 | $79.46 | +$1.47 | +1.88% | 539,022 | $79.09 | $78.02 $79.52 |
| Sep 1, 2026 | $78.60 | $78.64 | $77.25 | $77.99 | $-0.39 | -0.50% | 677,942 | $77.78 | $77.25 $78.64 |
| Aug 31, 2026 | $78.70 | $78.96 | $78.07 | $78.38 | $-0.38 | -0.48% | 658,021 | $78.43 | $78.07 $78.96 |
| Aug 28, 2026 | $78.95 | $79.19 | $78.41 | $78.76 | +$0.15 | +0.19% | 436,021 | $78.75 | $78.41 $79.19 |
| Aug 27, 2026 | $78.45 | $79.22 | $78.14 | $78.61 | $-0.44 | -0.56% | 533,551 | $78.69 | $78.14 $79.22 |